Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 6,110 | 6,120 | 6,030 | 6,030 | 6,030 | -30 (-0.50%) | 245,300 |
13 Nov 2019 | USD | 6,060 | 6,150 | 6,040 | 6,060 | 6,060 | +40 (+0.66%) | 226,000 |
12 Nov 2019 | USD | 6,000 | 6,040 | 5,970 | 6,020 | 6,020 | -10 (-0.17%) | 347,400 |
11 Nov 2019 | USD | 5,940 | 6,050 | 5,930 | 6,030 | 6,030 | +60 (+1.01%) | 300,700 |
8 Nov 2019 | USD | 6,150 | 6,160 | 5,930 | 5,970 | 5,970 | -170 (-2.77%) | 483,900 |
7 Nov 2019 | USD | 6,160 | 6,220 | 6,110 | 6,140 | 6,140 | -30 (-0.49%) | 317,200 |
6 Nov 2019 | USD | 6,240 | 6,250 | 6,100 | 6,170 | 6,170 | -50 (-0.80%) | 323,800 |
5 Nov 2019 | USD | 6,170 | 6,270 | 6,110 | 6,220 | 6,220 | +190 (+3.15%) | 446,700 |
4 Nov 2019 | USD | 6,030 | 6,030 | 6,030 | 6,030 | 6,030 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 5,910 | 6,050 | 5,880 | 6,030 | 6,030 | +80 (+1.34%) | 222,300 |
31 Oct 2019 | USD | 5,880 | 6,040 | 5,880 | 5,950 | 5,950 | +50 (+0.85%) | 382,200 |
30 Oct 2019 | USD | 5,900 | 5,960 | 5,880 | 5,900 | 5,900 | -60 (-1.01%) | 643,300 |
29 Oct 2019 | USD | 6,000 | 6,060 | 5,930 | 5,960 | 5,960 | -40 (-0.67%) | 538,700 |
28 Oct 2019 | USD | 6,090 | 6,140 | 5,990 | 6,000 | 6,000 | -150 (-2.44%) | 335,500 |
25 Oct 2019 | USD | 6,080 | 6,170 | 6,080 | 6,150 | 6,150 | +40 (+0.65%) | 335,700 |
24 Oct 2019 | USD | 6,200 | 6,200 | 6,090 | 6,110 | 6,110 | -70 (-1.13%) | 339,600 |
23 Oct 2019 | USD | 6,180 | 6,210 | 6,080 | 6,180 | 6,180 | -20 (-0.32%) | 356,900 |
22 Oct 2019 | USD | 6,200 | 6,200 | 6,200 | 6,200 | 6,200 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 6,220 | 6,280 | 6,200 | 6,200 | 6,200 | +40 (+0.65%) | 198,200 |
18 Oct 2019 | USD | 6,140 | 6,210 | 6,140 | 6,160 | 6,160 | -10 (-0.16%) | 281,500 |
17 Oct 2019 | USD | 6,160 | 6,210 | 6,130 | 6,170 | 6,170 | +50 (+0.82%) | 298,800 |
16 Oct 2019 | USD | 6,130 | 6,190 | 6,090 | 6,120 | 6,120 | +30 (+0.49%) | 402,100 |
15 Oct 2019 | USD | 6,140 | 6,220 | 6,060 | 6,090 | 6,090 | +90 (+1.50%) | 353,100 |
14 Oct 2019 | USD | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 6,040 | 6,040 | 5,880 | 6,000 | 6,000 | -10 (-0.17%) | 273,700 |
10 Oct 2019 | USD | 6,090 | 6,140 | 6,000 | 6,010 | 6,010 | -90 (-1.48%) | 298,700 |
9 Oct 2019 | USD | 6,010 | 6,120 | 5,990 | 6,100 | 6,100 | +60 (+0.99%) | 286,200 |
8 Oct 2019 | USD | 5,950 | 6,040 | 5,900 | 6,040 | 6,040 | +150 (+2.55%) | 405,400 |
7 Oct 2019 | USD | 5,770 | 5,890 | 5,760 | 5,890 | 5,890 | +140 (+2.43%) | 317,600 |
4 Oct 2019 | USD | 5,690 | 5,750 | 5,670 | 5,750 | 5,750 | +100 (+1.77%) | 216,700 |